American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.40+0.06 (+0.17%)
At close: 4:00PM EDT
34.20 -0.20 (-0.58%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
CallsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO210730C00020000 | 2021-07-22 10:50AM EDT | 20.00 | 14.90 | 14.00 | 14.90 | 0.00 | - | - | 10 | 503.13% |
| AEO210730C00026500 | 2021-07-07 3:29PM EDT | 26.50 | 9.15 | 7.55 | 8.30 | 0.00 | - | - | 4 | 237.50% |
| AEO210730C00028000 | 2021-07-26 12:35PM EDT | 28.00 | 7.00 | 6.15 | 6.85 | 0.00 | - | 6 | 6 | 250.00% |
| AEO210730C00030000 | 2021-07-23 12:18PM EDT | 30.00 | 4.54 | 4.10 | 4.80 | 0.00 | - | 20 | 34 | 155.47% |
| AEO210730C00032000 | 2021-07-29 9:34AM EDT | 32.00 | 2.97 | 2.17 | 2.77 | +0.60 | +25.32% | 1 | 1 | 101.56% |
| AEO210730C00032500 | 2021-07-29 2:41PM EDT | 32.50 | 1.77 | 1.15 | 2.62 | -0.65 | -26.86% | 1 | 3 | 212.11% |
| AEO210730C00033000 | 2021-07-29 12:33PM EDT | 33.00 | 2.01 | 1.23 | 1.61 | +0.51 | +34.00% | 14 | 22 | 99.22% |
| AEO210730C00033500 | 2021-07-29 10:30AM EDT | 33.50 | 1.59 | 0.79 | 1.12 | +0.71 | +80.68% | 2 | 12 | 78.91% |
| AEO210730C00034000 | 2021-07-28 1:59PM EDT | 34.00 | 0.84 | 0.55 | 0.68 | 0.00 | - | 3 | 118 | 53.52% |
| AEO210730C00034500 | 2021-07-29 3:50PM EDT | 34.50 | 0.29 | 0.26 | 0.34 | -0.20 | -40.82% | 35 | 195 | 53.91% |
| AEO210730C00035000 | 2021-07-29 3:53PM EDT | 35.00 | 0.11 | 0.11 | 0.18 | -0.21 | -65.62% | 53 | 1,192 | 51.17% |
| AEO210730C00035500 | 2021-07-29 3:40PM EDT | 35.50 | 0.05 | 0.03 | 0.05 | -0.13 | -72.22% | 34 | 195 | 49.61% |
| AEO210730C00036000 | 2021-07-29 3:27PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 72 | 569 | 54.69% |
| AEO210730C00036500 | 2021-07-29 3:06PM EDT | 36.50 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 145 | 316 | 67.97% |
| AEO210730C00037000 | 2021-07-29 3:26PM EDT | 37.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 150 | 82.81% |
| AEO210730C00037500 | 2021-07-29 10:20AM EDT | 37.50 | 0.06 | 0.00 | 0.12 | +0.02 | +50.00% | 26 | 84 | 109.38% |
| AEO210730C00038000 | 2021-07-29 12:51PM EDT | 38.00 | 0.06 | 0.00 | 0.14 | +0.05 | +500.00% | 5 | 181 | 126.56% |
| AEO210730C00038500 | 2021-07-27 3:30PM EDT | 38.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 90.63% |
| AEO210730C00039000 | 2021-07-27 12:05PM EDT | 39.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 10 | 121 | 155.47% |
| AEO210730C00039500 | 2021-07-29 2:11PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 66 | 106.25% |
| AEO210730C00040000 | 2021-07-23 11:18AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 1 | 117 | 118.75% |
| AEO210730C00040500 | 2021-06-28 1:00PM EDT | 40.50 | 0.59 | 0.00 | 0.18 | 0.00 | - | 11 | 11 | 195.31% |
| AEO210730C00041500 | 2021-07-19 9:30AM EDT | 41.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 332 | 210.16% |
| AEO210730C00042000 | 2021-07-20 10:58AM EDT | 42.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 18 | 42 | 240.63% |
PutsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO210730P00028000 | 2021-06-25 3:51PM EDT | 28.00 | 0.22 | 0.00 | 0.12 | 0.00 | - | 1 | 94 | 225.00% |
| AEO210730P00028500 | 2021-07-23 12:11PM EDT | 28.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | 40 | 26 | 234.38% |
| AEO210730P00029000 | 2021-07-26 1:55PM EDT | 29.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 7 | 0 | 221.88% |
| AEO210730P00029500 | 2021-07-29 10:12AM EDT | 29.50 | 0.02 | 0.00 | 0.07 | -0.14 | -87.50% | 25 | 13 | 159.38% |
| AEO210730P00030000 | 2021-07-23 11:27AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 30 | 137.50% |
| AEO210730P00030500 | 2021-07-27 11:37AM EDT | 30.50 | 0.05 | 0.00 | 0.34 | 0.00 | - | 3 | 5 | 187.89% |
| AEO210730P00031000 | 2021-07-27 12:34PM EDT | 31.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 26 | 54 | 138.28% |
| AEO210730P00031500 | 2021-07-26 12:33PM EDT | 31.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 37 | 111.72% |
| AEO210730P00032000 | 2021-07-29 12:30PM EDT | 32.00 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 10 | 1,576 | 93.75% |
| AEO210730P00032500 | 2021-07-28 12:48PM EDT | 32.50 | 0.08 | 0.01 | 0.16 | 0.00 | - | 2 | 200 | 89.06% |
| AEO210730P00033000 | 2021-07-29 10:53AM EDT | 33.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 3 | 1,291 | 56.25% |
| AEO210730P00033500 | 2021-07-29 12:50PM EDT | 33.50 | 0.04 | 0.05 | 0.12 | -0.17 | -80.95% | 18 | 128 | 53.13% |
| AEO210730P00034000 | 2021-07-29 2:47PM EDT | 34.00 | 0.19 | 0.14 | 0.22 | -0.11 | -36.67% | 17 | 1,770 | 54.30% |
| AEO210730P00034500 | 2021-07-28 3:36PM EDT | 34.50 | 0.22 | 0.35 | 0.44 | -0.26 | -54.17% | 13 | 198 | 53.91% |
| AEO210730P00035000 | 2021-07-29 2:46PM EDT | 35.00 | 0.85 | 0.67 | 0.88 | +0.12 | +16.44% | 5 | 164 | 56.25% |
| AEO210730P00035500 | 2021-07-29 12:51PM EDT | 35.50 | 0.92 | 1.09 | 1.30 | -0.46 | -33.33% | 3 | 86 | 60.94% |
| AEO210730P00036000 | 2021-07-29 2:42PM EDT | 36.00 | 1.79 | 1.49 | 1.84 | -0.03 | -1.65% | 12 | 2,079 | 69.53% |
| AEO210730P00036500 | 2021-07-28 9:50AM EDT | 36.50 | 2.16 | 1.83 | 2.55 | 0.00 | - | 1 | 15 | 92.19% |
| AEO210730P00037000 | 2021-07-23 11:31AM EDT | 37.00 | 2.56 | 1.96 | 3.05 | 0.00 | - | 1 | 11 | 184.77% |
| AEO210730P00037500 | 2021-07-27 2:57PM EDT | 37.50 | 2.87 | 2.65 | 3.55 | 0.00 | - | 3 | 78 | 50.00% |
| AEO210730P00038000 | 2021-07-15 2:51PM EDT | 38.00 | 3.76 | 3.30 | 3.95 | 0.00 | - | 11 | 10 | 103.13% |
| AEO210730P00038500 | 2021-07-27 3:30PM EDT | 38.50 | 3.87 | 3.80 | 4.45 | 0.00 | - | 1 | 20 | 114.06% |
| AEO210730P00039000 | 2021-06-25 12:12PM EDT | 39.00 | 2.16 | 4.40 | 4.75 | 0.00 | - | 1 | 1 | 181.25% |
© 2021 Verizon Media. All rights reserved.
